Metir plc (AIM:MET)
London · Delayed Price · Currency is GBP · Price in GBX 0.2750
-0.0250 (-8.33%)
Oct 5, 2026, 5:30 PM GMT
Metir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | -8.33% | 4,406,099 |
| Oct 2, 2026 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | -7.69% | 6,015,539 |
| Oct 1, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 576,161 |
| Sep 30, 2026 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | -8.71% | 393,696 |
| Sep 29, 2026 | 0.35 | 0.36 | 0.36 | 0.36 | 0.36 | 9.54% | 24,616,470 |
| Sep 28, 2026 | 0.42 | 0.54 | 0.30 | 0.33 | 0.33 | -50.00% | 22,023,401 |
| Sep 25, 2026 | 0.65 | 0.70 | 0.62 | 0.65 | 0.65 | - | 3,331,159 |
| Sep 24, 2026 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | - | 797,055 |
| Sep 23, 2026 | 0.70 | 0.70 | 0.61 | 0.65 | 0.65 | -3.70% | 528,994 |
| Sep 22, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 615,498 |
| Sep 21, 2026 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 594,211 |
| Sep 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 17, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | - | 536,489 |
| Sep 16, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -3.57% | 744,424 |
| Sep 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 806 |
| Sep 14, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | 3.70% | 303,974 |
| Sep 11, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | - | 111,429 |
| Sep 10, 2026 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | - | 261,010 |
| Sep 9, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 6,832 |
| Sep 8, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 377,519 |
| Sep 7, 2026 | 0.68 | 0.70 | 0.69 | 0.68 | 0.68 | - | 201,441 |
| Sep 4, 2026 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -3.57% | 2,426,087 |
| Sep 3, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 116,401 |
| Sep 2, 2026 | 0.66 | 0.67 | 0.67 | 0.70 | 0.70 | - | 373,689 |
| Sep 1, 2026 | 0.68 | 0.74 | 0.66 | 0.70 | 0.70 | 3.70% | 4,449,799 |
| Aug 28, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 475,249 |
| Aug 27, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 500,782 |
| Aug 26, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 19,049 |
| Aug 25, 2026 | 0.70 | 0.75 | 0.62 | 0.68 | 0.68 | -3.57% | 1,382,660 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.65 | 0.70 | 0.70 | - | 358,774 |
| Aug 21, 2026 | 0.75 | 0.75 | 0.66 | 0.70 | 0.70 | - | 2,924,028 |
| Aug 20, 2026 | 0.73 | 0.75 | 0.65 | 0.70 | 0.70 | - | 18,618 |
| Aug 19, 2026 | 0.66 | 0.75 | 0.65 | 0.70 | 0.70 | - | 612,401 |
| Aug 18, 2026 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | - | 719,780 |
| Aug 17, 2026 | 0.75 | 0.75 | 0.75 | 0.70 | 0.70 | - | 1,000 |
| Aug 14, 2026 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 185,094 |
| Aug 13, 2026 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | - | 508,948 |
| Aug 12, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 154,044 |
| Aug 11, 2026 | 0.70 | 0.66 | 0.65 | 0.70 | 0.70 | - | 109,200 |
| Aug 10, 2026 | 0.68 | 0.75 | 0.65 | 0.70 | 0.70 | - | 337,185 |
| Aug 7, 2026 | 0.70 | 0.76 | 0.66 | 0.70 | 0.70 | - | 1,479,372 |
| Aug 6, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 638,060 |
| Aug 5, 2026 | 0.78 | 0.80 | 0.66 | 0.70 | 0.70 | -9.68% | 4,687,461 |
| Aug 4, 2026 | 0.80 | 0.84 | 0.75 | 0.78 | 0.78 | 3.33% | 7,204,579 |
| Aug 3, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 10,212,365 |
| Jul 31, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 119,984 |
| Jul 30, 2026 | 0.70 | 0.75 | 0.74 | 0.70 | 0.70 | - | 8,783 |
| Jul 29, 2026 | 0.73 | 0.75 | 0.65 | 0.70 | 0.70 | - | 267,722 |
| Jul 28, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 35,316 |
| Jul 27, 2026 | 0.70 | 0.75 | 0.75 | 0.70 | 0.70 | - | 18,798 |